Metaverse ETP Historical Data

ETP Page 54
Download
Date Close Price change Market cap Trading volume
Dec 14, 2017 $ 2.77
+0.00%
$ 125.67 million $ 16,929
Dec 13, 2017 $ 2.53
+0.00%
$ 112.97 million $ 17,090
Dec 12, 2017 $ 2.39
+0.00%
$ 97.33 million $ 16,630
Dec 11, 2017 $ 2.25
+0.00%
$ 87.76 million $ 14,549
Dec 10, 2017 $ 2.44
+0.00%
$ 81.89 million $ 15,433
Dec 9, 2017 $ 2.29
+0.00%
$ 87.65 million $ 16,237
Dec 8, 2017 $ 2.34
+0.00%
$ 87.89 million $ 15,230
Dec 7, 2017 $ 2.64
+0.00%
$ 81.89 million $ 12,747
Dec 6, 2017 $ 2.78
+0.00%
$ 98.02 million $ 11,793
Dec 5, 2017 $ 2.81
+0.00%
$ 95.07 million $ 11,434
Dec 4, 2017 $ 2.83
+0.00%
$ 105.73 million $ 11,370
Dec 3, 2017 $ 2.9
+0.00%
$ 103.87 million $ 11,072
Dec 2, 2017 $ 2.76
+0.00%
$ 104.65 million $ 10,301
Dec 1, 2017 $ 2.72
+0.00%
$ 108.98 million $ 10,057
Nov 30, 2017 $ 3.5
+0.00%
$ 97.53 million $ 10,596
Nov 29, 2017 $ 3.73
+0.00%
$ 99.32 million $ 9,944
Nov 28, 2017 $ 3.72
+0.00%
$ 134.05 million $ 9,636
Nov 27, 2017 $ 3.72
+0.00%
$ 134.93 million $ 9,064
Nov 26, 2017 $ 3.73
+0.00%
$ 138.12 million $ 8,465
Nov 25, 2017 $ 3.63
+0.00%
$ 139.1 million $ 8,176
Nov 24, 2017 $ 3.83
+0.00%
$ 132.79 million $ 8,195
Nov 23, 2017 $ 3.55
+0.00%
$ 133.6 million $ 8,191
Nov 22, 2017 $ 3.35
+0.00%
$ 135.61 million $ 8,148
Nov 21, 2017 $ 3.19
+0.00%
$ 127.85 million $ 8,097
Nov 20, 2017 $ 3.26
+0.00%
$ 115.65 million $ 7,833
Nov 19, 2017 $ 3.15
+0.00%
$ 118.06 million $ 7,709
Nov 18, 2017 $ 3.06
+0.00%
$ 115.83 million $ 7,848
Nov 17, 2017 $ 3.16
+0.00%
$ 111.24 million $ 7,455
Nov 16, 2017 $ 3.1
+0.00%
$ 112.3 million $ 7,023
Nov 15, 2017 $ 2.98
+0.00%
$ 124.87 million $ 6,590
Nov 14, 2017 $ 2.97
+0.00%
$ 108.94 million $ 6,324
Nov 13, 2017 $ 3.01
+0.00%
$ 111.55 million $ 6,132
Nov 12, 2017 $ 3.2
+0.00%
$ 105.47 million $ 6,564
Nov 11, 2017 $ 3.56
+0.00%
$ 112.82 million $ 6,984
Nov 10, 2017 $ 3.75
+0.00%
$ 117.73 million $ 7,267
Nov 9, 2017 $ 3.2
+0.00%
$ 138.61 million $ 7,370
Nov 8, 2017 $ 3.11
+0.00%
$ 132.71 million $ 7,134
Nov 7, 2017 $ 3.11
+0.00%
$ 110.14 million $ 7,285
Nov 6, 2017 $ 3.05
+0.00%
$ 113.86 million $ 7,475
Nov 5, 2017 $ 3.28
+0.00%
$ 67.17 million $ 7,253
Nov 4, 2017 $ 3.31
+0.00%
$ 71.02 million $ 7,250
Nov 3, 2017 $ 3.25
+0.00%
$ 76.62 million $ 6,984
Nov 2, 2017 $ 3.93
+0.00%
$ 70.96 million $ 6,516
Nov 1, 2017 $ 4.2
+0.00%
$ 77.37 million $ 6,236
Oct 31, 2017 $ 3.9
+0.00%
$ 94.73 million $ 6,125
Oct 30, 2017 $ 4.04
+0.00%
$ 91.44 million $ 5,864
Oct 29, 2017 $ 3.84
+0.00%
$ 89.37 million $ 5,768
Oct 28, 2017 $ 4.16
+0.00%
$ 92.51 million $ 5,845
Oct 27, 2017 $ 4.62
+0.00%
$ 90.54 million $ 5,829
Oct 26, 2017 $ 4.77
+0.00%
$ 98.14 million $ 5,554